גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אפלייד מטיריאלס > גרפים

עדכון אחרון 15.01.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפלייד מטיריאלס

Applied Materials

מניה AMAT נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	326.48	326.48	326.48	326.48	0.00
16:50	328.91	328.91	328.91	328.91	437,993.00
17:00	327.6213	327.6213	327.6213	327.6213	307,181.00
17:10	325.505	325.505	325.505	325.505	352,325.00
17:20	325.93	325.93	325.93	325.93	228,019.00
17:30	324.16	324.16	324.16	324.16	171,675.00
17:40	325.1021	325.1021	325.1021	325.1021	165,575.00
17:50	324.37	324.37	324.37	324.37	90,544.00
18:00	323.6386	323.6386	323.6386	323.6386	157,007.00
18:10	325.72	325.72	325.72	325.72	219,967.00
18:20	325.92	325.92	325.92	325.92	61,050.00
18:30	327.2	327.2	327.2	327.2	185,024.00
18:40	325.6	325.6	325.6	325.6	80,460.00
18:50	325.88	325.88	325.88	325.88	86,508.00
19:00	325.67	325.67	325.67	325.67	75,194.00
19:10	326.15	326.15	326.15	326.15	78,304.00
19:20	326.01	326.01	326.01	326.01	61,277.00
19:30	325.845	325.845	325.845	325.845	62,688.00
19:40	326.46	326.46	326.46	326.46	63,596.00
19:50	326.505	326.505	326.505	326.505	57,129.00
20:00	326.68	326.68	326.68	326.68	105,572.00
20:10	326.24	326.24	326.24	326.24	70,228.00
20:20	326.02	326.02	326.02	326.02	65,185.00
20:30	326.29	326.29	326.29	326.29	48,855.00
20:40	325.075	325.075	325.075	325.075	61,954.00
20:50	324.555	324.555	324.555	324.555	110,496.00
21:00	323.97	323.97	323.97	323.97	49,514.00
21:10	323.03	323.03	323.03	323.03	61,607.00
21:20	323.325	323.325	323.325	323.325	68,013.00
21:30	323.23	323.23	323.23	323.23	54,423.00
21:40	322.59	322.59	322.59	322.59	61,332.00
21:50	323.19	323.19	323.19	323.19	70,585.00
22:00	322.89	322.89	322.89	322.89	55,529.00
22:10	323.33	323.33	323.33	323.33	56,611.00
22:20	322.79	322.79	322.79	322.79	49,901.00
22:30	322.21	322.21	322.21	322.21	79,773.00
22:40	322.24	322.24	322.24	322.24	77,863.00
22:50	321.825	321.825	321.825	321.825	73,484.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.01.2026 17:00	293.7	291.29	292.77	292.66	15,277,017.00
09.01.2026 17:30	295.0972	291.56	292.79	295.0972	15,536,315.00
09.01.2026 18:00	295.98	294.12	294.3	294.38	21,432,944.00
09.01.2026 18:30	294.54	293.635	294.15	294.4	26,149,526.00
09.01.2026 19:00	298.655	294.285	294.285	298.655	40,562,951.00
09.01.2026 19:30	300.13	298.3201	298.615	299.4885	38,986,040.00
09.01.2026 20:00	299.52	297.73	299.5	298.42	46,494,571.00
09.01.2026 20:30	299.5	298.06	298.22	299.375	60,043,860.00
09.01.2026 21:00	299.57	298.24	299.19	299.0872	68,064,860.00
09.01.2026 21:30	299.72	298.7	299.085	299.705	48,087,217.00
09.01.2026 22:00	301.08	299.82	299.82	300.565	53,427,623.00
09.01.2026 22:30	302.68	300.4096	300.4096	301.22	78,870,075.00
12.01.2026 16:30	308.245	302.62	303.435	307.885	5,427,098.00
12.01.2026 17:00	308.195	306.18	307.82	307.705	10,405,759.00
12.01.2026 17:30	307.7	305.9	307.555	306.78	8,680,464.00
12.01.2026 18:00	306.86	305.03	306.22	306.53	13,873,127.00
12.01.2026 18:30	307.24	305.6001	306.56	306.38	22,791,227.00
12.01.2026 19:00	308.195	306.235	306.34	308.11	24,609,628.00
12.01.2026 19:30	308.525	307.1201	307.79	308.525	24,640,872.00
12.01.2026 20:00	309.42	308.34	308.61	309.07	28,594,827.00
12.01.2026 20:30	308.64	307.1488	308.6	307.56	47,595,091.00
12.01.2026 21:00	307.82	306.92	307.5786	307.42	42,954,219.00
12.01.2026 21:30	307.7	307.06	307.38	307.49	35,376,886.00
12.01.2026 22:00	308.07	306.875	307.495	307.9325	41,320,301.00
12.01.2026 22:30	308.44	307.3	307.96	307.345	40,391,684.00
13.01.2026 16:30	307.31	302.9962	307.31	304.265	3,808,921.00
13.01.2026 17:00	306.685	304.07	304.64	306	5,346,999.00
13.01.2026 17:30	307.765	305.3975	305.91	307.6815	7,071,010.00
13.01.2026 18:00	309.415	307.23	307.86	309.3	9,785,834.00
13.01.2026 18:30	310.6413	308.64	309.71	308.65	12,440,142.00
13.01.2026 19:00	309.08	307.185	308.281	307.48	14,219,293.00
13.01.2026 19:30	307.85	306.67	307.495	306.82	26,481,709.00
13.01.2026 20:00	307.0299	305.43	306.925	305.59	25,967,388.00
13.01.2026 20:30	306.55	305.2601	305.37	305.63	28,312,005.00
13.01.2026 21:00	305.52	303.84	305.4624	304.975	44,005,354.00
13.01.2026 21:30	304.88	303.91	304.88	304.21	31,091,953.00
13.01.2026 22:00	304.43	303.12	304.065	303.1674	36,845,851.00
13.01.2026 22:30	304.995	302.73	302.885	304.815	46,013,043.00
14.01.2026 16:30	301.04	298.57	301.04	300.015	3,083,405.00
14.01.2026 17:00	300.8	297.895	298.89	299.31	8,054,719.00
14.01.2026 17:30	300.415	298.375	298.9	299.055	6,436,234.00
14.01.2026 18:00	300.055	298.585	299	299.425	9,844,912.00
14.01.2026 18:30	299.89	297.5542	299.89	297.98	17,466,702.00
14.01.2026 19:00	299.095	297.99	297.99	298.435	25,380,377.00
14.01.2026 19:30	298.47	297.145	298.47	297.275	24,337,430.00
14.01.2026 20:00	298.83	297.445	297.445	298.83	31,624,968.00
14.01.2026 20:30	298.57	297.72	298.56	298.48	37,508,885.00
14.01.2026 21:00	299.67	298.0815	298.305	299.545	44,347,022.00
14.01.2026 21:30	300.23	299.45	300.015	299.58	35,181,502.00
14.01.2026 22:00	300.65	298.58	299.25	300.06	49,630,246.00
14.01.2026 22:30	301.6725	300.165	300.27	301.63	50,696,886.00
15.01.2026 16:30	330.71	324.565	327.36	325.75	12,863,279.00
15.01.2026 17:00	326.8125	323.2	324.2117	324.1	22,099,714.00
15.01.2026 17:30	325.63	323.28	323.59	324.51	20,585,413.00
15.01.2026 18:00	327.24	325.48	325.82	326.655	30,441,387.00
15.01.2026 18:30	326.79	325.283	326.6858	326.23	49,120,148.00
15.01.2026 19:00	326.74	325.58	326.29	325.63	60,848,662.00
15.01.2026 19:30	326.8	325.725	325.92	325.725	52,462,500.00
15.01.2026 20:00	326.505	325.62	325.93	326.32	58,278,323.00
15.01.2026 20:30	326.43	323.88	326.125	324.03	93,272,450.00
15.01.2026 21:00	323.83	322.555	323.83	323.645	97,462,103.00
15.01.2026 21:30	323.72	322.505	323.31	323.11	71,903,149.00
15.01.2026 22:00	323.87	322.12	322.837	322.245	69,921,432.00
15.01.2026 22:30	322.24	318.9	322	319.06	96,676,776.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.01.2025	193.16	188.79	193.00	192.05	8,100,005.00
21.01.2025	195.22	190.82	194.74	192.87	7,653,322.00
22.01.2025	200.55	195.32	196.82	195.51	7,074,161.00
23.01.2025	191.20	187.79	190.13	190.70	6,276,371.00
24.01.2025	191.27	185.61	190.89	186.75	6,085,454.00
27.01.2025	179.56	170.42	179.55	174.57	9,465,187.00
28.01.2025	174.83	170.00	173.75	172.85	7,340,519.00
29.01.2025	180.21	173.78	180.00	175.28	5,572,027.00
30.01.2025	183.27	177.46	179.40	181.72	5,959,376.00
31.01.2025	186.44	180.06	182.59	180.35	5,640,426.00
03.02.2025	179.32	174.24	175.32	178.91	1,031,675.00
04.02.2025	179.30	175.45	175.47	178.56	4,677,715.00
05.02.2025	180.35	175.28	176.73	180.29	2,121,275.00
06.02.2025	183.08	178.56	179.61	182.80	4,466,121.00
07.02.2025	183.54	178.73	183.14	180.00	4,670,532.00
10.02.2025	184.03	181.42	182.86	183.66	5,740,629.00
11.02.2025	183.58	181.09	181.79	183.20	3,733,852.00
12.02.2025	181.53	178.29	179.42	180.89	5,004,851.00
13.02.2025	183.45	179.62	180.31	183.17	3,627,582.00
14.02.2025	176.00	168.61	174.84	169.20	12,261,840.00
18.02.2025	173.76	169.10	171.79	172.00	10,402,980.00
19.02.2025	174.90	171.13	172.30	174.06	5,791,286.00
20.02.2025	178.37	174.50	175.14	176.01	6,161,970.00
21.02.2025	176.25	170.60	176.13	171.98	7,361,419.00
24.02.2025	175.23	168.34	173.77	168.57	6,857,612.00
25.02.2025	169.68	164.45	168.12	165.61	6,716,895.00
26.02.2025	170.25	166.42	167.38	168.51	4,785,891.00
27.02.2025	170.57	156.38	170.25	156.64	9,467,292.00
28.02.2025	160.05	153.95	157.29	158.07	9,347,749.00
03.03.2025	160.32	150.67	159.73	152.13	9,153,619.00
04.03.2025	156.23	149.55	153.06	152.87	8,369,937.00
05.03.2025	155.87	150.00	153.13	155.32	5,797,236.00
06.03.2025	154.05	149.60	151.54	151.54	6,943,750.00
07.03.2025	156.35	150.19	151.46	155.68	5,527,520.00
10.03.2025	154.45	147.88	152.42	149.99	7,994,603.00
11.03.2025	150.51	145.37	148.97	146.99	7,725,851.00
12.03.2025	151.72	148.44	151.72	149.06	8,475,946.00
13.03.2025	153.06	148.37	148.89	149.95	5,700,387.00
14.03.2025	156.50	152.13	152.13	155.66	5,134,563.00
17.03.2025	157.21	152.84	152.95	155.46	4,763,126.00
18.03.2025	154.94	151.81	154.32	153.51	4,280,125.00
19.03.2025	157.07	152.79	153.18	154.46	4,421,512.00
20.03.2025	155.62	151.68	152.23	154.38	5,460,460.00
21.03.2025	152.19	149.01	150.29	152.12	15,887,840.00
24.03.2025	156.27	154.60	155.50	154.95	5,853,651.00
25.03.2025	154.95	152.52	154.84	153.64	5,093,097.00
26.03.2025	153.99	149.51	153.14	150.68	4,850,324.00
27.03.2025	149.90	146.94	149.83	147.68	6,892,577.00
28.03.2025	149.80	144.12	148.80	145.06	7,706,484.00
31.03.2025	145.68	141.16	142.77	145.12	7,115,408.00
01.04.2025	146.11	141.80	144.10	145.66	5,493,497.00
02.04.2025	149.31	143.84	144.03	147.75	4,875,051.00
03.04.2025	141.87	135.40	141.00	135.51	11,769,370.00
04.04.2025	132.46	123.94	129.11	126.95	12,706,370.00
07.04.2025	141.57	123.74	124.97	132.85	18,301,290.00
08.04.2025	140.70	127.50	138.40	128.96	16,281,760.00
09.04.2025	150.96	128.60	129.58	149.73	20,625,960.00
10.04.2025	143.80	133.49	142.23	138.24	16,092,660.00
11.04.2025	146.23	135.50	138.57	144.94	10,609,900.00
14.04.2025	147.70	142.14	146.88	144.53	6,829,752.00
15.04.2025	147.04	144.24	144.97	145.45	5,239,850.00
16.04.2025	141.08	134.35	137.82	138.19	9,273,714.00
17.04.2025	139.65	136.94	138.99	137.46	6,484,560.00
21.04.2025	136.01	132.80	135.13	135.56	8,276,703.00
22.04.2025	139.08	136.32	137.18	138.30	5,207,041.00
23.04.2025	147.83	142.74	144.85	143.58	7,981,033.00
24.04.2025	150.40	145.35	147.61	150.17	7,598,653.00
25.04.2025	152.31	147.87	148.20	151.66	3,571,203.00
28.04.2025	151.87	147.51	150.79	150.79	7,051,108.00
29.04.2025	151.07	147.90	149.00	149.55	5,709,214.00
30.04.2025	151.04	144.71	145.97	150.71	7,244,658.00
01.05.2025	152.28	148.74	151.64	148.96	6,724,273.00
02.05.2025	156.70	152.68	152.79	155.10	6,081,696.00
05.05.2025	156.64	153.85	154.11	154.61	4,066,602.00
06.05.2025	154.48	151.90	152.00	153.03	3,442,771.00
07.05.2025	156.20	151.51	153.35	155.81	5,125,705.00
08.05.2025	158.80	155.81	158.03	156.00	4,822,668.00
09.05.2025	158.00	154.65	156.93	155.61	3,883,433.00
12.05.2025	169.80	165.65	166.44	167.99	11,715,370.00
13.05.2025	174.18	168.47	168.87	173.03	8,528,660.00
14.05.2025	175.28	173.05	173.45	174.14	6,882,089.00
15.05.2025	176.38	171.20	171.75	174.75	11,843,340.00
16.05.2025	169.47	161.92	168.43	165.57	16,479,430.00
19.05.2025	166.00	162.37	162.54	165.94	7,420,917.00
20.05.2025	165.94	164.23	165.05	165.73	5,361,051.00
21.05.2025	166.29	161.67	163.54	162.23	5,648,932.00
22.05.2025	163.30	160.28	160.69	160.52	6,353,594.00
23.05.2025	158.41	155.66	156.63	157.51	5,681,680.00
27.05.2025	162.48	159.17	160.63	161.83	8,458,369.00
28.05.2025	163.67	160.88	161.90	161.59	6,683,078.00
29.05.2025	165.54	158.45	165.46	159.48	6,717,936.00
30.05.2025	159.23	153.47	159.04	156.75	15,236,760.00
02.06.2025	157.62	155.43	155.79	157.27	5,825,860.00
03.06.2025	161.95	156.36	156.93	161.74	6,349,502.00
04.06.2025	163.48	160.18	162.50	161.93	5,986,615.00
05.06.2025	165.62	161.10	163.22	164.19	7,326,868.00
06.06.2025	169.53	165.44	165.44	166.74	5,675,913.00
09.06.2025	171.82	167.81	167.81	169.79	6,268,701.00
10.06.2025	174.39	169.99	170.58	173.77	5,706,866.00
11.06.2025	175.79	170.33	174.24	172.79	6,126,064.00
12.06.2025	175.36	172.28	172.49	175.00	4,465,936.00
13.06.2025	173.57	170.39	171.05	170.59	5,292,067.00
16.06.2025	176.88	172.79	173.02	176.55	6,670,063.00
17.06.2025	178.32	174.06	176.28	174.09	6,595,928.00
18.06.2025	175.26	171.81	175.26	172.82	4,942,476.00
20.06.2025	175.37	165.91	174.46	169.46	18,383,120.00
23.06.2025	172.29	168.72	170.26	171.96	6,591,644.00
24.06.2025	180.52	174.99	175.07	180.18	7,245,044.00
25.06.2025	183.21	180.49	181.11	183.07	5,422,932.00
26.06.2025	184.50	182.06	183.19	183.52	5,190,516.00
27.06.2025	185.80	181.12	184.38	183.21	14,082,290.00
30.06.2025	184.77	182.53	183.80	183.07	4,060,435.00
01.07.2025	184.93	180.90	182.44	183.76	6,191,391.00
02.07.2025	190.91	181.63	182.63	190.01	8,793,072.00
03.07.2025	192.04	189.27	189.35	191.05	3,568,494.00
07.07.2025	191.65	188.61	189.04	190.78	6,574,362.00
08.07.2025	196.30	191.52	192.13	194.99	8,093,772.00
09.07.2025	197.96	194.24	195.80	195.39	6,167,001.00
10.07.2025	199.42	196.65	198.00	198.03	5,227,384.00
11.07.2025	198.78	196.15	196.85	197.93	4,421,476.00
14.07.2025	198.82	194.49	195.61	197.10	7,261,438.00
15.07.2025	201.11	198.49	200.07	199.29	6,000,345.00
16.07.2025	195.16	189.75	194.00	194.81	9,395,519.00
17.07.2025	194.03	191.95	192.62	192.52	5,700,554.00
18.07.2025	193.57	190.14	193.06	190.44	4,753,303.00
21.07.2025	194.40	190.78	190.79	192.61	5,015,718.00
22.07.2025	192.50	185.13	192.27	187.14	7,054,097.00
23.07.2025	189.40	186.14	187.68	187.01	5,385,279.00
24.07.2025	190.04	187.07	188.16	188.12	4,785,102.00
25.07.2025	186.51	184.10	185.81	185.69	6,575,648.00
28.07.2025	190.50	188.63	189.01	190.27	4,889,696.00
29.07.2025	192.45	187.95	191.62	188.41	4,573,725.00
30.07.2025	190.87	187.74	189.73	189.39	3,927,645.00
31.07.2025	181.47	174.51	177.88	180.06	11,364,770.00
01.08.2025	181.63	176.25	176.60	179.99	8,391,382.00
04.08.2025	183.00	180.50	182.00	182.82	4,185,582.00
05.08.2025	183.26	177.40	182.67	179.15	5,286,519.00
06.08.2025	179.24	175.48	178.88	178.14	5,755,110.00
07.08.2025	186.80	181.86	184.35	183.15	6,612,713.00
08.08.2025	185.38	182.62	183.15	184.87	4,332,244.00
11.08.2025	189.72	183.78	187.15	184.38	7,811,074.00
12.08.2025	189.73	184.28	185.73	188.45	5,603,940.00
13.08.2025	191.14	188.73	189.80	190.03	5,916,118.00
14.08.2025	190.03	186.78	187.86	188.24	9,348,642.00
15.08.2025	167.50	161.71	162.70	161.76	31,715,420.00
18.08.2025	164.55	161.75	161.81	163.53	10,097,700.00
19.08.2025	165.20	161.49	164.24	162.22	8,756,599.00
20.08.2025	161.97	157.94	161.80	160.96	9,313,767.00
21.08.2025	161.29	159.08	159.94	159.84	8,284,319.00
22.08.2025	165.00	159.98	160.68	162.49	7,437,878.00
25.08.2025	162.62	160.75	162.31	161.99	4,148,708.00
26.08.2025	164.81	161.68	162.01	164.51	6,758,978.00
27.08.2025	164.65	162.55	163.26	164.39	4,618,391.00
28.08.2025	166.16	163.74	164.72	165.27	7,893,166.00
29.08.2025	163.66	159.43	162.87	160.76	7,194,075.00
02.09.2025	158.30	156.01	156.72	157.57	7,673,429.00
03.09.2025	158.05	154.46	158.05	156.25	7,328,656.00
04.09.2025	159.67	155.40	155.94	158.24	6,238,599.00
05.09.2025	162.85	158.82	160.26	162.75	7,032,517.00
08.09.2025	164.65	161.85	163.80	162.05	7,929,684.00
09.09.2025	164.26	161.75	161.92	163.50	5,244,074.00
10.09.2025	165.40	162.55	164.30	163.42	5,685,779.00
11.09.2025	170.66	164.00	164.00	170.15	8,980,609.00
12.09.2025	169.67	167.18	167.91	167.80	5,165,583.00
15.09.2025	171.06	168.53	169.11	170.93	3,991,368.00
16.09.2025	174.10	171.58	172.46	173.54	6,442,751.00
17.09.2025	179.55	173.97	174.25	178.13	9,582,174.00
18.09.2025	191.55	183.86	188.00	189.77	8,668,540.00
19.09.2025	191.85	188.66	190.98	190.10	15,617,090.00
22.09.2025	201.15	192.43	193.87	200.52	12,047,970.00
23.09.2025	204.10	198.80	201.23	200.86	5,807,903.00
24.09.2025	203.75	197.40	199.08	201.44	4,547,555.00
25.09.2025	200.72	196.20	199.02	199.60	4,188,586.00
26.09.2025	205.20	197.39	200.00	203.91	3,176,379.00
29.09.2025	210.50	204.68	206.44	204.95	7,153,945.00
30.09.2025	210.27	202.88	204.05	204.74	8,995,370.00
01.10.2025	218.16	203.61	204.74	217.77	5,319,659.00
02.10.2025	226.40	218.73	225.00	223.59	7,502,224.00
03.10.2025	220.50	215.60	219.91	217.53	5,501,803.00
06.10.2025	226.49	220.79	222.34	223.91	5,470,801.00
07.10.2025	224.83	211.27	223.91	211.56	8,074,577.00
08.10.2025	218.65	209.00	210.00	217.51	5,746,112.00
09.10.2025	220.86	215.51	217.00	220.30	5,073,476.00
10.10.2025	224.47	209.73	220.70	209.95	9,947,943.00
13.10.2025	221.13	217.03	220.55	219.48	5,500,326.00
14.10.2025	221.65	213.71	213.90	218.19	6,159,310.00
15.10.2025	228.10	220.52	224.01	227.58	5,712,073.00
16.10.2025	232.07	224.03	230.30	227.72	5,804,547.00
17.10.2025	227.36	222.70	226.47	224.99	3,834,735.00
20.10.2025	231.33	226.53	227.00	228.13	3,979,912.00
21.10.2025	228.16	225.21	225.92	226.00	3,609,486.00
22.10.2025	226.77	216.07	226.00	220.56	5,456,731.00
23.10.2025	230.54	218.12	218.39	228.47	5,139,500.00
24.10.2025	230.72	226.29	229.00	228.75	3,787,941.00
27.10.2025	235.79	231.13	233.33	231.33	6,018,720.00
28.10.2025	231.01	227.08	230.00	227.64	4,744,912.00
29.10.2025	237.39	232.00	232.90	235.75	5,925,246.00

צרו איתנו קשר *5988